ＩＮＣＬＵＳＩＶＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 957 | 970 | 954 | 968 | +3 | +0.3% | 39,300 |
| 2024/01/24 | 965 | 966 | 954 | 965 | +1 | +0.1% | 34,100 |
| 2024/01/23 | 963 | 971 | 955 | 964 | +3 | +0.3% | 31,500 |
| 2024/01/22 | 960 | 969 | 952 | 961 | +5 | +0.5% | 37,200 |
| 2024/01/19 | 961 | 971 | 950 | 956 | -3 | -0.3% | 38,900 |
| 2024/01/18 | 950 | 969 | 948 | 959 | +8 | +0.8% | 41,900 |
| 2024/01/17 | 963 | 964 | 950 | 951 | -10 | -1% | 47,400 |
| 2024/01/16 | 969 | 976 | 959 | 961 | -4 | -0.4% | 42,500 |
| 2024/01/15 | 970 | 974 | 963 | 965 | -5 | -0.5% | 30,900 |
| 2024/01/12 | 967 | 977 | 960 | 970 | ±0 | ±0% | 61,900 |
| 2024/01/11 | 982 | 982 | 966 | 970 | -8 | -0.8% | 40,900 |
| 2024/01/10 | 976 | 988 | 969 | 978 | +3 | +0.3% | 59,600 |
| 2024/01/09 | 970 | 979 | 965 | 975 | +11 | +1.1% | 64,900 |
| 2024/01/05 | 963 | 974 | 957 | 964 | -5 | -0.5% | 38,400 |
| 2024/01/04 | 969 | 979 | 955 | 969 | -2 | -0.2% | 37,900 |
| 2023/12/29 | 969 | 972 | 959 | 971 | +3 | +0.3% | 24,400 |
| 2023/12/28 | 970 | 978 | 956 | 968 | -1 | -0.1% | 68,800 |
| 2023/12/27 | 949 | 972 | 949 | 969 | +26 | +2.8% | 100,000 |
| 2023/12/26 | 961 | 961 | 943 | 943 | -6 | -0.6% | 55,900 |
| 2023/12/25 | 940 | 956 | 935 | 949 | +17 | +1.8% | 48,200 |
| 2023/12/22 | 945 | 957 | 932 | 932 | -15 | -1.6% | 33,900 |
| 2023/12/21 | 945 | 952 | 942 | 947 | -10 | -1% | 20,000 |
| 2023/12/20 | 962 | 974 | 954 | 957 | -2 | -0.2% | 70,100 |
| 2023/12/19 | 936 | 959 | 935 | 959 | +22 | +2.3% | 65,000 |
| 2023/12/18 | 930 | 942 | 912 | 937 | +4 | +0.4% | 85,500 |
| 2023/12/15 | 930 | 945 | 923 | 933 | +5 | +0.5% | 61,300 |
| 2023/12/14 | 948 | 960 | 924 | 928 | -20 | -2.1% | 109,500 |
| 2023/12/13 | 936 | 953 | 935 | 948 | +12 | +1.3% | 56,700 |
| 2023/12/12 | 955 | 955 | 934 | 936 | -9 | -1% | 58,100 |
| 2023/12/11 | 933 | 962 | 927 | 945 | +7 | +0.7% | 92,800 |
| 2023/12/08 | 959 | 980 | 938 | 938 | -6 | -0.6% | 327,600 |
| 2023/12/07 | 955 | 972 | 944 | 944 | -14 | -1.5% | 110,300 |
| 2023/12/06 | 965 | 966 | 955 | 958 | -3 | -0.3% | 48,800 |
| 2023/12/05 | 974 | 976 | 961 | 961 | -21 | -2.1% | 89,900 |
| 2023/12/04 | 970 | 983 | 968 | 982 | +12 | +1.2% | 54,900 |
| 2023/12/01 | 978 | 978 | 969 | 970 | -6 | -0.6% | 26,000 |
| 2023/11/30 | 976 | 978 | 967 | 976 | ±0 | ±0% | 33,100 |
| 2023/11/29 | 985 | 994 | 976 | 976 | -11 | -1.1% | 45,200 |
| 2023/11/28 | 981 | 995 | 979 | 987 | +6 | +0.6% | 29,800 |
| 2023/11/27 | 990 | 996 | 981 | 981 | -9 | -0.9% | 40,500 |
| 2023/11/24 | 1,000 | 1,005 | 985 | 990 | -11 | -1.1% | 45,700 |
| 2023/11/22 | 995 | 1,001 | 991 | 1,001 | +1 | +0.1% | 24,700 |
| 2023/11/21 | 996 | 1,005 | 990 | 1,000 | +5 | +0.5% | 25,300 |
| 2023/11/20 | 996 | 1,011 | 995 | 995 | +1 | +0.1% | 64,900 |
| 2023/11/17 | 990 | 1,000 | 983 | 994 | +6 | +0.6% | 35,100 |
| 2023/11/16 | 978 | 1,008 | 973 | 988 | +6 | +0.6% | 45,800 |
| 2023/11/15 | 985 | 1,006 | 979 | 982 | +3 | +0.3% | 61,900 |
| 2023/11/14 | 976 | 986 | 946 | 979 | +17 | +1.8% | 154,900 |
| 2023/11/13 | 975 | 979 | 962 | 962 | -13 | -1.3% | 37,200 |
| 2023/11/10 | 971 | 977 | 962 | 975 | -4 | -0.4% | 40,200 |
351～
400
件表示中 / 1350件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＣ | 50,300円 | +8.1% | - | 0.00% | - | 3.12倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| サイネックス | 79,800円 | +3.1% | +11.8% | 1.88% | 13.56倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| エンバイオＨＤ | 62,600円 | +9.9% | +20.2% | 1.44% | 9.15倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| オールアバウト | 35,800円 | +4.7% | +900.0% | 0.84% | - | 1.24倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| 昴 | 726,000円 | +2.0% | +38.3% | 1.65% | 54.33倍 | 1.21倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
